和晶科技 sz.300279
7.69
+2.95%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.40 | 6.51 | 6.39 | 6.51 | +1.72% | 0.48 | 1.61% |
| 2025-05-23 | 6.51 | 6.61 | 6.38 | 6.40 | -2.14% | 0.60 | 2.02% |
| 2025-05-22 | 6.61 | 6.69 | 6.50 | 6.54 | -1.36% | 0.64 | 2.11% |
| 2025-05-21 | 6.75 | 6.76 | 6.58 | 6.63 | -1.92% | 0.59 | 1.94% |
| 2025-05-20 | 6.69 | 6.76 | 6.62 | 6.76 | +0.75% | 0.53 | 1.71% |
| 2025-05-19 | 6.69 | 6.74 | 6.57 | 6.71 | +0.45% | 0.49 | 1.60% |
| 2025-05-16 | 6.58 | 6.74 | 6.54 | 6.68 | +1.06% | 0.54 | 1.77% |
| 2025-05-15 | 6.68 | 6.68 | 6.56 | 6.61 | -0.75% | 0.52 | 1.71% |
| 2025-05-14 | 6.67 | 6.74 | 6.61 | 6.66 | -0.45% | 0.61 | 2.01% |
| 2025-05-13 | 6.82 | 6.91 | 6.67 | 6.69 | -0.59% | 0.77 | 2.47% |
| 2025-05-12 | 6.76 | 6.83 | 6.67 | 6.73 | -0.30% | 0.70 | 2.26% |
| 2025-05-09 | 6.81 | 6.81 | 6.65 | 6.75 | -0.74% | 0.64 | 2.08% |
| 2025-05-08 | 6.75 | 6.85 | 6.73 | 6.80 | +0.29% | 0.69 | 2.20% |
| 2025-05-07 | 6.84 | 6.88 | 6.69 | 6.78 | -0.15% | 0.96 | 3.07% |
| 2025-05-06 | 6.54 | 6.79 | 6.54 | 6.79 | +4.46% | 0.93 | 3.02% |